580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183700,26241500,9220,9220,9220,9220,380
|
|
20240826,183600,26241500,9220,9220,9220,9220,0
|
|
20240826,183500,26241500,9220,9220,9220,9220,0
|
|
20240826,183400,26241500,9220,9220,9220,9220,0
|
|
20240826,183300,26241500,9220,9220,9220,9220,0
|
|
20240826,183200,26241500,9220,9220,9220,9220,0
|
|
20240826,183100,26241500,9220,9220,9220,9220,0
|
|
20240826,183000,26241500,9220,9220,9220,9220,0
|
|
20240826,182900,26241500,9220,9220,9220,9220,0
|
|
20240826,182800,26241500,9220,9220,9220,9220,0
|
|
20240826,182700,26241500,9220,9220,9220,9220,0
|
|
20240826,182600,26241500,9220,9220,9220,9220,0
|
|
20240826,182500,26241500,9220,9220,9220,9220,0
|
|
20240826,182400,26241500,9220,9220,9220,9220,0
|
|
20240826,182300,26241500,9220,9220,9220,9220,0
|
|
20240826,182200,26241500,9220,9220,9220,9220,0
|
|
20240826,182100,26241500,9220,9220,9220,9220,0
|
|
20240826,182000,26241500,9220,9220,9220,9220,0
|
|
20240826,181900,26241500,9220,9220,9220,9220,0
|
|
20240826,181800,26241500,9220,9220,9220,9220,0
|
|
20240826,181700,26241500,9220,9220,9220,9220,0
|
|
20240826,181600,26241500,9220,9220,9220,9220,0
|
|
20240826,181500,26241500,9220,9220,9220,9220,0
|
|
20240826,181400,26241500,9220,9220,9220,9220,0
|
|
20240826,181300,26241500,9220,9220,9220,9220,0
|
|
20240826,181200,26241500,9220,9220,9220,9220,0
|
|
20240826,181100,26241500,9220,9220,9220,9220,0
|
|
20240826,181000,26241500,9220,9220,9220,9220,0
|
|
20240826,180900,26241500,9220,9220,9220,9220,0
|
|
20240826,180800,26241500,9220,9220,9220,9220,0
|
|
20240826,180700,26241500,9220,9220,9220,9220,380
|
|
20240826,180600,26241500,9220,9220,9220,9220,0
|
|
20240826,180500,26241500,9220,9220,9220,9220,0
|
|
20240826,180400,26241500,9220,9220,9220,9220,0
|
|
20240826,180300,26241500,9220,9220,9220,9220,0
|
|
20240826,180200,26241500,9220,9220,9220,9220,0
|
|
20240826,180100,26241500,9220,9220,9220,9220,0
|
|
20240826,180000,26241500,9220,9220,9220,9220,0
|
|
20240826,175900,26241500,9220,9220,9220,9220,0
|
|
20240826,175800,26241500,9220,9220,9220,9220,0
|
|
20240826,175700,26241500,9220,9220,9220,9220,0
|
|
20240826,175600,26241500,9220,9220,9220,9220,0
|
|
20240826,175500,26241500,9220,9220,9220,9220,0
|
|
20240826,175400,26241500,9220,9220,9220,9220,0
|
|
20240826,175300,26241500,9220,9220,9220,9220,0
|
|
20240826,175200,26241500,9220,9220,9220,9220,0
|
|
20240826,175100,26241500,9220,9220,9220,9220,0
|
|
20240826,175000,26241500,9220,9220,9220,9220,0
|
|
20240826,174900,26241500,9220,9220,9220,9220,0
|
|
20240826,174800,26241500,9220,9220,9220,9220,0
|
|
20240826,174700,26241500,9220,9220,9220,9220,0
|
|
20240826,174600,26241500,9220,9220,9220,9220,0
|
|
20240826,174500,26241500,9220,9220,9220,9220,0
|
|
20240826,174400,26241500,9220,9220,9220,9220,0
|
|
20240826,174300,26241500,9220,9220,9220,9220,0
|
|
20240826,174200,26241500,9220,9220,9220,9220,0
|
|
20240826,174100,26241500,9220,9220,9220,9220,0
|
|
20240826,174000,26241500,9220,9220,9220,9220,0
|
|
20240826,173900,26241500,9220,9220,9220,9220,0
|
|
20240826,173800,26241500,9220,9220,9220,9220,0
|
|
20240826,173700,26241500,9220,9220,9220,9220,380
|
|
20240826,173600,26241500,9220,9220,9220,9220,0
|
|
20240826,173500,26241500,9220,9220,9220,9220,0
|
|
20240826,173400,26241500,9220,9220,9220,9220,0
|
|
20240826,173300,26241500,9220,9220,9220,9220,0
|
|
20240826,173200,26241500,9220,9220,9220,9220,0
|
|
20240826,173100,26241500,9220,9220,9220,9220,0
|
|
20240826,173000,26241500,9220,9220,9220,9220,0
|
|
20240826,172900,26241500,9220,9220,9220,9220,0
|
|
20240826,172800,26241500,9220,9220,9220,9220,0
|
|
20240826,172700,26241500,9220,9220,9220,9220,0
|
|
20240826,172600,26241500,9220,9220,9220,9220,0
|
|
20240826,172500,26241500,9220,9220,9220,9220,0
|
|
20240826,172400,26241500,9220,9220,9220,9220,0
|
|
20240826,172300,26241500,9220,9220,9220,9220,0
|
|
20240826,172200,26241500,9220,9220,9220,9220,0
|
|
20240826,172100,26241500,9220,9220,9220,9220,0
|
|
20240826,172000,26241500,9220,9220,9220,9220,0
|
|
20240826,171900,26241500,9220,9220,9220,9220,0
|
|
20240826,171800,26241500,9220,9220,9220,9220,0
|
|
20240826,171700,26241500,9220,9220,9220,9220,0
|
|
20240826,171600,26241500,9220,9220,9220,9220,0
|
|
20240826,171500,26241500,9220,9220,9220,9220,0
|
|
20240826,171400,26241500,9220,9220,9220,9220,0
|
|
20240826,171300,26241500,9220,9220,9220,9220,0
|
|
20240826,171200,26241500,9220,9220,9220,9220,0
|
|
20240826,171100,26241500,9220,9220,9220,9220,0
|
|
20240826,171000,26241500,9220,9220,9220,9220,0
|
|
20240826,170900,26241500,9220,9220,9220,9220,0
|
|
20240826,170800,26241500,9220,9220,9220,9220,0
|
|
20240826,170700,26241500,9220,9220,9220,9220,380
|
|
20240826,170600,26241500,9220,9220,9220,9220,0
|
|
20240826,170500,26241500,9220,9220,9220,9220,0
|
|
20240826,170400,26241500,9220,9220,9220,9220,0
|
|
20240826,170300,26241500,9220,9220,9220,9220,0
|
|
20240826,170200,26241500,9220,9220,9220,9220,0
|
|
20240826,170100,26241500,9220,9220,9220,9220,0
|
|
20240826,170000,26241500,9220,9220,9220,9220,0
|
|
20240826,165900,26241500,9220,9220,9220,9220,0
|
|
20240826,165800,26241500,9220,9220,9220,9220,0
|
|
20240826,165700,26241500,9220,9220,9220,9220,0
|
|
20240826,165600,26241500,9220,9220,9220,9220,0
|
|
20240826,165500,26241500,9220,9220,9220,9220,0
|
|
20240826,165400,26241500,9220,9220,9220,9220,0
|
|
20240826,165300,26241500,9220,9220,9220,9220,0
|
|
20240826,165200,26241500,9220,9220,9220,9220,0
|
|
20240826,165100,26241500,9220,9220,9220,9220,0
|
|
20240826,165000,26241500,9220,9220,9220,9220,0
|
|
20240826,164900,26241500,9220,9220,9220,9220,0
|
|
20240826,164800,26241500,9220,9220,9220,9220,0
|
|
20240826,164700,26241500,9220,9220,9220,9220,0
|
|
20240826,164600,26241500,9220,9220,9220,9220,0
|
|
20240826,164500,26241500,9220,9220,9220,9220,0
|
|
20240826,164400,26241500,9220,9220,9220,9220,0
|
|
20240826,164300,26241500,9220,9220,9220,9220,0
|
|
20240826,164200,26241500,9220,9220,9220,9220,0
|
|
20240826,164100,26241500,9220,9220,9220,9220,0
|
|
20240826,164000,26241500,9220,9220,9220,9220,0
|
|
20240826,163900,26241500,9220,9220,9220,9220,0
|
|
20240826,163800,26241500,9220,9220,9220,9220,0
|
|
20240826,163700,26241500,9220,9220,9220,9220,380
|
|
20240826,163600,26241500,9220,9220,9220,9220,0
|
|
20240826,163500,26241500,9220,9220,9220,9220,0
|
|
20240826,163400,26241500,9220,9220,9220,9220,0
|
|
20240826,163300,26241500,9220,9220,9220,9220,0
|
|
20240826,163200,26241500,9220,9220,9220,9220,0
|
|
20240826,163100,26241500,9220,9220,9220,9220,0
|
|
20240826,163000,26241500,9220,9220,9220,9220,0
|
|
20240826,162900,26241500,9220,9220,9220,9220,0
|
|
20240826,162800,26241500,9220,9220,9220,9220,0
|
|
20240826,162700,26241500,9220,9220,9220,9220,0
|
|
20240826,162600,26241500,9220,9220,9220,9220,0
|
|
20240826,162500,26241500,9220,9220,9220,9220,0
|
|
20240826,162400,26241500,9220,9220,9220,9220,0
|
|
20240826,162300,26241500,9220,9220,9220,9220,0
|
|
20240826,162200,26241500,9220,9220,9220,9220,0
|
|
20240826,162100,26241500,9220,9220,9220,9220,0
|
|
20240826,162000,26241500,9220,9220,9220,9220,0
|
|
20240826,161900,26241500,9220,9220,9220,9220,0
|
|
20240826,161800,26241500,9220,9220,9220,9220,0
|
|
20240826,161700,26241500,9220,9220,9220,9220,0
|
|
20240826,161600,26241500,9220,9220,9220,9220,0
|
|
20240826,161500,26241500,9220,9220,9220,9220,0
|
|
20240826,161400,26241500,9220,9220,9220,9220,0
|
|
20240826,161300,26241500,9220,9220,9220,9220,0
|
|
20240826,161200,26241500,9220,9220,9220,9220,0
|
|
20240826,161100,26241500,9220,9220,9220,9220,0
|
|
20240826,161000,26241500,9220,9220,9220,9220,0
|
|
20240826,160900,26241500,9220,9220,9220,9220,0
|
|
20240826,160800,26241500,9220,9220,9220,9220,0
|
|
20240826,160700,26241500,9220,9220,9220,9220,380
|
|
20240826,160600,26241500,9220,9220,9220,9220,0
|
|
20240826,160500,26241500,9220,9220,9220,9220,0
|
|
20240826,160400,26241500,9220,9220,9220,9220,0
|
|
20240826,160300,26241500,9220,9220,9220,9220,0
|
|
20240826,160200,26241500,9220,9220,9220,9220,0
|
|
20240826,160100,26241500,9220,9220,9220,9220,0
|
|
20240826,160000,26241500,9220,9220,9220,9220,0
|
|
20240826,155900,26241500,9220,9220,9220,9220,0
|
|
20240826,155800,26241500,9220,9220,9220,9220,0
|
|
20240826,155700,26241500,9220,9220,9220,9220,0
|
|
20240826,155600,26241500,9220,9220,9220,9220,0
|
|
20240826,155500,26241500,9220,9220,9220,9220,0
|
|
20240826,155400,26241500,9220,9220,9220,9220,0
|
|
20240826,155300,26241500,9220,9220,9220,9220,0
|
|
20240826,155200,26241500,9220,9220,9220,9220,0
|
|
20240826,155100,26241500,9220,9220,9220,9220,0
|
|
20240826,155000,26241500,9220,9220,9220,9220,0
|
|
20240826,154900,26241500,9220,9220,9220,9220,0
|
|
20240826,154800,26241500,9220,9220,9220,9220,0
|
|
20240826,154700,26241500,9220,9220,9220,9220,0
|
|
20240826,154600,26241500,9220,9220,9220,9220,0
|
|
20240826,154500,26241500,9220,9220,9220,9220,0
|
|
20240826,154400,26241500,9220,9220,9220,9220,0
|
|
20240826,154300,26241500,9220,9220,9220,9220,0
|
|
20240826,154200,26241500,9220,9220,9220,9220,0
|
|
20240826,154100,26241500,9220,9220,9220,9220,0
|
|
20240826,154000,26241500,9220,9220,9220,9220,0
|
|
20240826,153900,26241500,9220,9220,9220,9220,0
|
|
20240826,153800,26241500,9220,9220,9220,9220,0
|
|
20240826,153700,26241500,9220,9220,9220,9220,380
|
|
20240826,153600,26241500,9220,9220,9220,9220,0
|
|
20240826,153500,26241500,9220,9220,9220,9220,0
|
|
20240826,153400,26241500,9220,9220,9220,9220,0
|
|
20240826,153300,26241500,9220,9220,9220,9220,0
|
|
20240826,153200,26241500,9220,9220,9220,9220,0
|
|
20240826,153100,26241500,9220,9220,9220,9220,0
|
|
20240826,153000,26241500,9220,9220,9220,9220,380
|
|
20240826,152900,22737900,9220,9220,9220,9220,0
|
|
20240826,152800,22737900,9220,9220,9220,9220,0
|
|
20240826,152700,22737900,9220,9220,9220,9220,0
|
|
20240826,152600,22737900,9220,9220,9220,9220,0
|
|
20240826,152500,22737900,9220,9220,9220,9220,0
|
|
20240826,152400,22737900,9220,9220,9220,9220,0
|
|
20240826,152300,22737900,9220,9220,9220,9220,0
|
|
20240826,152200,22737900,9220,9220,9220,9220,0
|
|
20240826,152100,22737900,9220,9220,9220,9220,0
|
|
20240826,152000,22737900,9220,9220,9220,9220,0
|
|
20240826,151900,22737900,9220,9220,9220,9220,0
|
|
20240826,151800,22737900,9220,9220,9220,9220,49
|
|
20240826,151700,22286120,9220,9220,9220,9220,0
|
|
20240826,151600,22286120,9220,9220,9220,9220,3
|
|
20240826,151500,22258460,9220,9220,9220,9220,0
|
|
20240826,151400,22258460,9220,9220,9220,9220,0
|
|
20240826,151300,22258460,9220,9220,9220,9220,100
|
|
20240826,151200,21336460,9220,9220,9220,9220,0
|
|
20240826,151100,21336460,9220,9220,9220,9220,0
|
|
20240826,151000,21336460,9220,9210,9220,9210,102
|
|
20240826,150900,20396040,9220,9220,9220,9220,0
|
|
20240826,150800,20396040,9220,9220,9220,9220,0
|
|
20240826,150700,20396040,9220,9220,9220,9220,0
|
|
20240826,150600,20396040,9220,9220,9220,9220,0
|
|
20240826,150500,20396040,9220,9220,9220,9220,0
|
|
20240826,150400,20396040,9220,9220,9220,9220,0
|
|
20240826,150300,20396040,9220,9220,9220,9220,0
|
|
20240826,150200,20396040,9220,9220,9220,9220,0
|
|
20240826,150100,20396040,9220,9220,9220,9220,0
|
|
20240826,150000,20396040,9220,9220,9220,9220,0
|
|
20240826,145900,20396040,9220,9220,9220,9220,0
|
|
20240826,145800,20396040,9220,9220,9220,9220,0
|
|
20240826,145700,20396040,9220,9220,9220,9220,0
|
|
20240826,145600,20396040,9220,9220,9220,9220,0
|
|
20240826,145500,20396040,9220,9220,9220,9220,0
|
|
20240826,145400,20396040,9220,9220,9220,9220,0
|
|
20240826,145300,20396040,9220,9220,9220,9220,0
|
|
20240826,145200,20396040,9220,9220,9220,9220,0
|
|
20240826,145100,20396040,9220,9220,9220,9220,1
|
|
20240826,145000,20386820,9220,9220,9220,9220,0
|
|
20240826,144900,20386820,9220,9220,9220,9220,0
|
|
20240826,144800,20386820,9220,9220,9220,9220,0
|
|
20240826,144700,20386820,9220,9220,9220,9220,0
|
|
20240826,144600,20386820,9220,9220,9220,9220,0
|
|
20240826,144500,20386820,9220,9220,9220,9220,0
|
|
20240826,144400,20386820,9220,9220,9220,9220,0
|
|
20240826,144300,20386820,9220,9220,9220,9220,0
|
|
20240826,144200,20386820,9220,9220,9220,9220,0
|
|
20240826,144100,20386820,9220,9220,9220,9220,0
|
|
20240826,144000,20386820,9220,9220,9220,9220,0
|
|
20240826,143900,20386820,9220,9220,9220,9220,0
|
|
20240826,143800,20386820,9220,9220,9220,9220,0
|
|
20240826,143700,20386820,9220,9220,9220,9220,1
|
|
20240826,143600,20377600,9210,9210,9210,9210,0
|
|
20240826,143500,20377600,9210,9210,9210,9210,205
|
|
20240826,143400,18489550,9210,9210,9210,9210,0
|
|
20240826,143300,18489550,9210,9210,9210,9210,0
|
|
20240826,143200,18489550,9210,9210,9210,9210,0
|
|
20240826,143100,18489550,9210,9210,9210,9210,0
|
|
20240826,143000,18489550,9210,9210,9210,9210,0
|
|
20240826,142900,18489550,9210,9210,9210,9210,0
|
|
20240826,142800,18489550,9210,9210,9210,9210,0
|
|
20240826,142700,18489550,9210,9210,9210,9210,0
|
|
20240826,142600,18489550,9210,9210,9210,9210,0
|
|
20240826,142500,18489550,9210,9210,9210,9210,0
|
|
20240826,142400,18489550,9210,9210,9210,9210,0
|
|
20240826,142300,18489550,9210,9210,9210,9210,0
|
|
20240826,142200,18489550,9210,9210,9210,9210,0
|
|
20240826,142100,18489550,9210,9210,9210,9210,0
|
|
20240826,142000,18489550,9210,9210,9210,9210,0
|
|
20240826,141900,18489550,9210,9210,9210,9210,0
|
|
20240826,141800,18489550,9210,9210,9210,9210,0
|
|
20240826,141700,18489550,9210,9210,9210,9210,0
|
|
20240826,141600,18489550,9210,9210,9210,9210,0
|
|
20240826,141500,18489550,9210,9210,9210,9210,0
|
|
20240826,141400,18489550,9210,9210,9210,9210,0
|
|
20240826,141300,18489550,9210,9210,9210,9210,0
|
|
20240826,141200,18489550,9210,9210,9210,9210,0
|
|
20240826,141100,18489550,9210,9210,9210,9210,0
|
|
20240826,141000,18489550,9210,9210,9210,9210,0
|
|
20240826,140900,18489550,9210,9210,9210,9210,0
|
|
20240826,140800,18489550,9210,9210,9210,9210,0
|
|
20240826,140700,18489550,9210,9210,9210,9210,0
|
|
20240826,140600,18489550,9210,9210,9210,9210,0
|
|
20240826,140500,18489550,9210,9210,9210,9210,1
|
|
20240826,140400,18480340,9190,9190,9190,9190,0
|
|
20240826,140300,18480340,9190,9190,9190,9190,0
|
|
20240826,140200,18480340,9190,9190,9190,9190,0
|
|
20240826,140100,18480340,9190,9190,9190,9190,0
|
|
20240826,140000,18480340,9190,9190,9190,9190,0
|
|
20240826,135900,18480340,9190,9190,9190,9190,0
|
|
20240826,135800,18480340,9190,9190,9190,9190,0
|
|
20240826,135700,18480340,9190,9190,9190,9190,0
|
|
20240826,135600,18480340,9190,9190,9190,9190,0
|
|
20240826,135500,18480340,9190,9190,9190,9190,0
|
|
20240826,135400,18480340,9190,9190,9190,9190,0
|
|
20240826,135300,18480340,9190,9190,9190,9190,0
|
|
20240826,135200,18480340,9190,9190,9190,9190,0
|
|
20240826,135100,18480340,9190,9190,9190,9190,0
|
|
20240826,135000,18480340,9190,9190,9190,9190,0
|
|
20240826,134900,18480340,9190,9190,9190,9190,0
|
|
20240826,134800,18480340,9190,9190,9190,9190,0
|
|
20240826,134700,18480340,9190,9190,9190,9190,0
|
|
20240826,134600,18480340,9190,9190,9190,9190,0
|
|
20240826,134500,18480340,9190,9190,9190,9190,0
|
|
20240826,134400,18480340,9190,9190,9190,9190,0
|
|
20240826,134300,18480340,9190,9190,9190,9190,0
|
|
20240826,134200,18480340,9190,9190,9190,9190,0
|
|
20240826,134100,18480340,9190,9190,9190,9190,0
|
|
20240826,134000,18480340,9190,9190,9190,9190,0
|
|
20240826,133900,18480340,9190,9190,9190,9190,0
|
|
20240826,133800,18480340,9190,9190,9190,9190,0
|
|
20240826,133700,18480340,9190,9190,9190,9190,0
|
|
20240826,133600,18480340,9190,9190,9190,9190,0
|
|
20240826,133500,18480340,9190,9190,9190,9190,0
|
|
20240826,133400,18480340,9190,9190,9190,9190,1
|
|
20240826,133300,18471150,9190,9190,9190,9190,287
|
|
20240826,133200,15833620,9200,9200,9200,9200,0
|
|
20240826,133100,15833620,9200,9200,9200,9200,0
|
|
20240826,133000,15833620,9200,9200,9200,9200,0
|
|
20240826,132900,15833620,9200,9200,9200,9200,8
|
|
20240826,132800,15760020,9200,9200,9200,9200,0
|
|
20240826,132700,15760020,9200,9200,9200,9200,142
|
|
20240826,132600,14453620,9200,9200,9200,9200,0
|
|
20240826,132500,14453620,9200,9200,9200,9200,0
|
|
20240826,132400,14453620,9200,9200,9200,9200,0
|
|
20240826,132300,14453620,9200,9200,9200,9200,0
|
|
20240826,132200,14453620,9200,9200,9200,9200,0
|
|
20240826,132100,14453620,9200,9200,9200,9200,100
|
|
20240826,132000,13533620,9210,9210,9210,9210,0
|
|
20240826,131900,13533620,9210,9210,9210,9210,0
|
|
20240826,131800,13533620,9210,9210,9210,9210,1
|
|
20240826,131700,13524410,9200,9200,9200,9200,0
|
|
20240826,131600,13524410,9200,9200,9200,9200,0
|
|
20240826,131500,13524410,9200,9200,9200,9200,0
|
|
20240826,131400,13524410,9200,9200,9200,9200,0
|
|
20240826,131300,13524410,9200,9200,9200,9200,0
|
|
20240826,131200,13524410,9200,9200,9200,9200,0
|
|
20240826,131100,13524410,9200,9200,9200,9200,0
|
|
20240826,131000,13524410,9200,9200,9200,9200,5
|
|
20240826,130900,13478410,9210,9210,9210,9210,0
|
|
20240826,130800,13478410,9210,9210,9210,9210,0
|
|
20240826,130700,13478410,9210,9210,9210,9210,0
|
|
20240826,130600,13478410,9210,9210,9210,9210,0
|
|
20240826,130500,13478410,9210,9210,9210,9210,0
|
|
20240826,130400,13478410,9210,9210,9210,9210,0
|
|
20240826,130300,13478410,9210,9210,9210,9210,0
|
|
20240826,130200,13478410,9210,9210,9210,9210,0
|
|
20240826,130100,13478410,9210,9210,9210,9210,0
|
|
20240826,130000,13478410,9210,9210,9210,9210,0
|
|
20240826,125900,13478410,9210,9210,9210,9210,0
|
|
20240826,125800,13478410,9210,9210,9210,9210,0
|
|
20240826,125700,13478410,9210,9210,9210,9210,0
|
|
20240826,125600,13478410,9210,9210,9210,9210,0
|
|
20240826,125500,13478410,9210,9210,9210,9210,0
|
|
20240826,125400,13478410,9210,9210,9210,9210,0
|
|
20240826,125300,13478410,9210,9210,9210,9210,0
|
|
20240826,125200,13478410,9210,9210,9210,9210,0
|
|
20240826,125100,13478410,9210,9210,9210,9210,0
|
|
20240826,125000,13478410,9210,9210,9210,9210,0
|
|
20240826,124900,13478410,9210,9210,9210,9210,0
|
|
20240826,124800,13478410,9210,9210,9210,9210,0
|
|
20240826,124700,13478410,9210,9210,9210,9210,16
|
|
20240826,124600,13331050,9230,9230,9230,9230,0
|
|
20240826,124500,13331050,9230,9230,9230,9230,0
|
|
20240826,124400,13331050,9230,9230,9230,9230,0
|
|
20240826,124300,13331050,9230,9230,9230,9230,0
|
|
20240826,124200,13331050,9230,9220,9230,9220,6
|
|
20240826,124100,13275700,9230,9220,9230,9210,46
|
|
20240826,124000,12851950,9230,9220,9230,9220,6
|
|
20240826,123900,12796600,9230,9220,9230,9220,10
|
|
20240826,123800,12704350,9230,9220,9230,9220,9
|
|
20240826,123700,12621320,9230,9230,9230,9230,0
|
|
20240826,123600,12621320,9230,9230,9230,9230,0
|
|
20240826,123500,12621320,9230,9230,9230,9230,0
|
|
20240826,123400,12621320,9230,9230,9230,9230,0
|
|
20240826,123300,12621320,9230,9230,9230,9230,1
|
|
20240826,123200,12612090,9220,9220,9220,9220,1
|
|
20240826,123100,12602870,9230,9230,9230,9230,0
|
|
20240826,123000,12602870,9230,9230,9230,9230,0
|
|
20240826,122900,12602870,9230,9230,9230,9220,11
|
|
20240826,122800,12501390,9220,9220,9230,9220,7
|
|
20240826,122700,12436820,9230,9230,9230,9230,0
|
|
20240826,122600,12436820,9230,9220,9230,9220,4
|
|
20240826,122500,12399920,9230,9230,9230,9230,0
|
|
20240826,122400,12399920,9230,9220,9230,9220,8
|
|
20240826,122300,12326120,9230,9220,9230,9220,12
|
|
20240826,122200,12215420,9230,9220,9230,9220,22
|
|
20240826,122100,12012440,9230,9230,9230,9230,1
|
|
20240826,122000,12003210,9230,9210,9230,9210,16
|
|
20240826,121900,11855660,9230,9210,9230,9210,6
|
|
20240826,121800,11800320,9230,9230,9230,9230,0
|
|
20240826,121700,11800320,9230,9210,9230,9210,109
|
|
20240826,121600,10794860,9200,9200,9200,9200,0
|
|
20240826,121500,10794860,9200,9200,9200,9200,0
|
|
20240826,121400,10794860,9200,9200,9200,9200,0
|
|
20240826,121300,10794860,9200,9200,9200,9200,3
|
|
20240826,121200,10767260,9190,9190,9190,9190,0
|
|
20240826,121100,10767260,9190,9190,9190,9190,0
|
|
20240826,121000,10767260,9190,9190,9190,9190,0
|
|
20240826,120900,10767260,9190,9190,9190,9190,0
|
|
20240826,120800,10767260,9190,9190,9190,9190,0
|
|
20240826,120700,10767260,9190,9190,9190,9190,30
|
|
20240826,120600,10491560,9190,9190,9190,9190,0
|
|
20240826,120500,10491560,9190,9190,9190,9190,50
|
|
20240826,120400,10032060,9200,9200,9200,9200,0
|
|
20240826,120300,10032060,9200,9200,9200,9200,0
|
|
20240826,120200,10032060,9200,9200,9200,9200,0
|
|
20240826,120100,10032060,9200,9200,9200,9200,0
|
|
20240826,120000,10032060,9200,9200,9200,9200,0
|
|
20240826,115900,10032060,9200,9200,9200,9200,7
|
|
20240826,115800,9967660,9200,9200,9200,9200,0
|
|
20240826,115700,9967660,9200,9200,9200,9200,0
|
|
20240826,115600,9967660,9200,9200,9200,9200,0
|
|
20240826,115500,9967660,9200,9200,9200,9200,1
|
|
20240826,115400,9958460,9230,9230,9230,9230,0
|
|
20240826,115300,9958460,9230,9230,9230,9230,0
|
|
20240826,115200,9958460,9230,9230,9230,9230,0
|
|
20240826,115100,9958460,9230,9230,9230,9230,0
|
|
20240826,115000,9958460,9230,9230,9230,9230,0
|
|
20240826,114900,9958460,9230,9230,9230,9230,0
|
|
20240826,114800,9958460,9230,9230,9230,9230,0
|
|
20240826,114700,9958460,9230,9230,9230,9230,0
|
|
20240826,114600,9958460,9230,9230,9230,9230,0
|
|
20240826,114500,9958460,9230,9230,9230,9230,0
|
|
20240826,114400,9958460,9230,9230,9230,9230,0
|
|
20240826,114300,9958460,9230,9210,9230,9210,3
|
|
20240826,114200,9930810,9200,9200,9200,9200,0
|
|
20240826,114100,9930810,9200,9200,9200,9200,0
|
|
20240826,114000,9930810,9200,9200,9200,9200,0
|
|
20240826,113900,9930810,9200,9200,9200,9200,0
|
|
20240826,113800,9930810,9200,9200,9200,9200,0
|
|
20240826,113700,9930810,9200,9200,9200,9200,245
|
|
20240826,113600,7676810,9200,9200,9200,9200,1
|
|
20240826,113500,7667610,9190,9190,9190,9190,22
|
|
20240826,113400,7465430,9190,9190,9190,9190,0
|
|
20240826,113300,7465430,9190,9190,9190,9190,263
|
|
20240826,113200,5048460,9200,9200,9200,9200,49
|
|
20240826,113100,4597660,9200,9200,9200,9200,0
|
|
20240826,113000,4597660,9200,9200,9200,9200,0
|
|
20240826,112900,4597660,9200,9200,9200,9200,0
|
|
20240826,112800,4597660,9200,9190,9200,9190,66
|
|
20240826,112700,3991110,9200,9200,9200,9200,0
|
|
20240826,112600,3991110,9200,9200,9200,9200,0
|
|
20240826,112500,3991110,9200,9200,9200,9200,1
|
|
20240826,112400,3981910,9190,9190,9190,9190,0
|
|
20240826,112300,3981910,9190,9190,9190,9190,3
|
|
20240826,112200,3954340,9200,9200,9200,9200,0
|
|
20240826,112100,3954340,9200,9200,9200,9200,0
|
|
20240826,112000,3954340,9200,9200,9200,9200,0
|
|
20240826,111900,3954340,9200,9200,9200,9200,0
|
|
20240826,111800,3954340,9200,9200,9200,9200,0
|
|
20240826,111700,3954340,9200,9200,9200,9200,0
|
|
20240826,111600,3954340,9200,9200,9200,9200,1
|
|
20240826,111500,3945140,9200,9200,9200,9200,0
|
|
20240826,111400,3945140,9200,9200,9200,9200,0
|
|
20240826,111300,3945140,9200,9200,9200,9200,1
|
|
20240826,111200,3935940,9200,9200,9200,9200,0
|
|
20240826,111100,3935940,9200,9200,9200,9200,0
|
|
20240826,111000,3935940,9200,9200,9200,9200,0
|
|
20240826,110900,3935940,9200,9200,9200,9200,0
|
|
20240826,110800,3935940,9200,9200,9200,9200,0
|
|
20240826,110700,3935940,9200,9200,9200,9200,0
|
|
20240826,110600,3935940,9200,9200,9200,9200,0
|
|
20240826,110500,3935940,9200,9200,9200,9200,0
|
|
20240826,110400,3935940,9200,9200,9200,9200,0
|
|
20240826,110300,3935940,9200,9200,9200,9200,0
|
|
20240826,110200,3935940,9200,9200,9200,9200,0
|
|
20240826,110100,3935940,9200,9200,9200,9200,0
|
|
20240826,110000,3935940,9200,9200,9200,9200,0
|
|
20240826,105900,3935940,9200,9200,9200,9200,0
|
|
20240826,105800,3935940,9200,9200,9200,9200,0
|
|
20240826,105700,3935940,9200,9200,9200,9200,100
|
|
20240826,105600,3015940,9190,9190,9190,9190,0
|
|
20240826,105500,3015940,9190,9190,9190,9190,1
|
|
20240826,105400,3006750,9190,9190,9190,9190,0
|
|
20240826,105300,3006750,9190,9190,9190,9190,0
|
|
20240826,105200,3006750,9190,9190,9190,9190,0
|
|
20240826,105100,3006750,9190,9190,9190,9190,0
|
|
20240826,105000,3006750,9190,9190,9190,9190,0
|
|
20240826,104900,3006750,9190,9190,9190,9190,0
|
|
20240826,104800,3006750,9190,9190,9190,9190,0
|
|
20240826,104700,3006750,9190,9190,9190,9190,0
|
|
20240826,104600,3006750,9190,9190,9190,9190,0
|
|
20240826,104500,3006750,9190,9190,9190,9190,0
|
|
20240826,104400,3006750,9190,9190,9190,9190,0
|
|
20240826,104300,3006750,9190,9190,9190,9190,0
|
|
20240826,104200,3006750,9190,9190,9190,9190,0
|
|
20240826,104100,3006750,9190,9190,9190,9190,0
|
|
20240826,104000,3006750,9190,9190,9190,9190,0
|
|
20240826,103900,3006750,9190,9190,9190,9190,0
|
|
20240826,103800,3006750,9190,9190,9190,9190,3
|
|
20240826,103700,2979180,9200,9200,9200,9200,22
|
|
20240826,103600,2776780,9200,9200,9200,9200,0
|
|
20240826,103500,2776780,9200,9200,9200,9200,0
|
|
20240826,103400,2776780,9200,9200,9200,9200,0
|
|
20240826,103300,2776780,9200,9200,9200,9200,2
|
|
20240826,103200,2758380,9200,9200,9200,9200,0
|
|
20240826,103100,2758380,9200,9200,9200,9200,0
|
|
20240826,103000,2758380,9200,9200,9200,9200,0
|
|
20240826,102900,2758380,9200,9200,9200,9200,0
|
|
20240826,102800,2758380,9200,9200,9200,9200,0
|
|
20240826,102700,2758380,9200,9200,9200,9200,0
|
|
20240826,102600,2758380,9200,9200,9200,9200,0
|
|
20240826,102500,2758380,9200,9200,9200,9200,0
|
|
20240826,102400,2758380,9200,9200,9200,9200,0
|
|
20240826,102300,2758380,9200,9200,9200,9200,0
|
|
20240826,102200,2758380,9200,9200,9200,9200,0
|
|
20240826,102100,2758380,9200,9200,9200,9200,0
|
|
20240826,102000,2758380,9200,9200,9200,9200,0
|
|
20240826,101900,2758380,9200,9200,9200,9200,0
|
|
20240826,101800,2758380,9200,9200,9200,9200,0
|
|
20240826,101700,2758380,9200,9200,9200,9200,29
|
|
20240826,101600,2491580,9200,9200,9200,9200,1
|
|
20240826,101500,2482380,9200,9200,9200,9200,0
|
|
20240826,101400,2482380,9200,9200,9200,9200,0
|
|
20240826,101300,2482380,9200,9200,9200,9200,0
|
|
20240826,101200,2482380,9200,9200,9200,9200,0
|
|
20240826,101100,2482380,9200,9200,9200,9200,0
|
|
20240826,101000,2482380,9200,9200,9200,9200,0
|
|
20240826,100900,2482380,9200,9200,9200,9200,0
|
|
20240826,100800,2482380,9200,9200,9200,9200,0
|
|
20240826,100700,2482380,9200,9200,9200,9200,0
|
|
20240826,100600,2482380,9200,9200,9200,9200,0
|
|
20240826,100500,2482380,9200,9200,9200,9200,0
|
|
20240826,100400,2482380,9200,9200,9200,9200,0
|
|
20240826,100300,2482380,9200,9200,9200,9200,0
|
|
20240826,100200,2482380,9200,9200,9200,9200,0
|
|
20240826,100100,2482380,9200,9200,9200,9200,0
|
|
20240826,100000,2482380,9200,9200,9200,9200,0
|
|
20240826,095900,2482380,9200,9200,9200,9200,0
|
|
20240826,095800,2482380,9200,9200,9200,9200,0
|
|
20240826,095700,2482380,9200,9200,9200,9200,0
|
|
20240826,095600,2482380,9200,9200,9200,9200,0
|
|
20240826,095500,2482380,9200,9200,9200,9200,0
|
|
20240826,095400,2482380,9200,9200,9200,9200,0
|
|
20240826,095300,2482380,9200,9200,9200,9200,0
|
|
20240826,095200,2482380,9200,9200,9200,9200,0
|
|
20240826,095100,2482380,9200,9200,9200,9200,0
|
|
20240826,095000,2482380,9200,9200,9200,9200,0
|
|
20240826,094900,2482380,9200,9200,9200,9200,0
|
|
20240826,094800,2482380,9200,9200,9200,9200,1
|
|
20240826,094700,2473180,9180,9180,9180,9180,8
|
|
20240826,094600,2399740,9200,9200,9200,9200,0
|
|
20240826,094500,2399740,9200,9200,9200,9200,4
|
|
20240826,094400,2362940,9200,9200,9200,9200,0
|
|
20240826,094300,2362940,9200,9200,9200,9200,0
|
|
20240826,094200,2362940,9200,9200,9200,9200,0
|
|
20240826,094100,2362940,9200,9200,9200,9200,16
|
|
20240826,094000,2215740,9180,9180,9180,9180,45
|
|
20240826,093900,1802640,9180,9180,9180,9180,2
|
|
20240826,093800,1784280,9230,9230,9230,9230,0
|
|
20240826,093700,1784280,9230,9230,9230,9230,0
|
|
20240826,093600,1784280,9230,9230,9230,9230,0
|
|
20240826,093500,1784280,9230,9230,9230,9230,0
|
|
20240826,093400,1784280,9230,9230,9230,9230,0
|
|
20240826,093300,1784280,9230,9230,9230,9230,0
|
|
20240826,093200,1784280,9230,9230,9230,9230,0
|
|
20240826,093100,1784280,9230,9230,9230,9230,0
|
|
20240826,093000,1784280,9230,9230,9230,9230,0
|
|
20240826,092900,1784280,9230,9220,9230,9220,2
|
|
20240826,092800,1765830,9210,9210,9210,9210,0
|
|
20240826,092700,1765830,9210,9210,9230,9210,13
|
|
20240826,092600,1646010,9220,9210,9230,9210,25
|
|
20240826,092500,1415610,9210,9220,9230,9210,19
|
|
20240826,092400,1240520,9210,9200,9230,9200,17
|
|
20240826,092300,1083880,9220,9200,9240,9200,9
|
|
20240826,092200,1000900,9220,9190,9240,9190,17
|
|
20240826,092100,844590,9190,9190,9190,9190,2
|
|
20240826,092000,826210,9190,9190,9190,9190,1
|
|
20240826,091900,817020,9180,9180,9180,9180,9
|
|
20240826,091800,734400,9180,9180,9180,9180,1
|
|
20240826,091700,725220,9180,9180,9180,9180,0
|
|
20240826,091600,725220,9180,9180,9180,9180,0
|
|
20240826,091500,725220,9180,9180,9180,9180,0
|
|
20240826,091400,725220,9180,9180,9180,9180,0
|
|
20240826,091300,725220,9180,9180,9180,9180,0
|
|
20240826,091200,725220,9180,9180,9180,9180,18
|
|
20240826,091100,559980,9180,9180,9180,9180,0
|
|
20240826,091000,559980,9180,9180,9180,9180,0
|
|
20240826,090900,559980,9180,9180,9180,9180,1
|
|
20240826,090800,550800,9180,9180,9180,9180,0
|
|
20240826,090700,550800,9180,9180,9180,9180,0
|
|
20240826,090600,550800,9180,9180,9180,9180,0
|
|
20240826,090500,550800,9180,9180,9180,9180,0
|
|
20240826,090400,550800,9180,9180,9180,9180,0
|
|
20240826,090300,550800,9180,9180,9180,9180,16
|
|
20240826,090200,403920,9180,9180,9180,9180,0
|
|
20240826,090100,403920,9180,9180,9180,9180,0
|
|
20240826,090000,403920,9180,9180,9180,9180,44
|